Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.99
+0.05 (0.22%)
Apr 2, 2026, 4:00 PM EST
AFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.22% |
| Apr 1, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.39% |
| Mar 31, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.42% |
| Mar 30, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.36% |
| Mar 27, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.54% |
| Mar 26, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.09% |
| Mar 25, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.13% |
| Mar 24, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.22% |
| Mar 23, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.10% |
| Mar 20, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.00% |
| Mar 19, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% |
| Mar 18, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.46% |
| Mar 17, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.48% |
| Mar 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% |
| Mar 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.35% |
| Mar 12, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.58% |
| Mar 11, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% |
| Mar 10, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.47% |
| Mar 9, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| Mar 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.48% |
| Mar 5, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.92% |
| Mar 4, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.59% |
| Mar 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.58% |
| Mar 2, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.13% |
| Feb 27, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.29% |
| Feb 26, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.38% |
| Feb 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.80% |
| Feb 23, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.70% |
| Feb 20, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.63% |
| Feb 19, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.29% |
| Feb 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.80% |
| Feb 17, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.29% |
| Feb 13, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.76% |
| Feb 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -2.18% |
| Feb 11, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.21% |
| Feb 10, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.12% |
| Feb 9, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.25% |
| Feb 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.10% |
| Feb 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.71% |
| Feb 4, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.55% |
| Feb 3, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.50% |
| Feb 2, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.63% |
| Jan 30, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.75% |
| Jan 29, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% |
| Jan 28, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.42% |
| Jan 27, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.08% |
| Jan 26, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.59% |
| Jan 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.42% |
| Jan 22, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.25% |